Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 775.00 | 784.00 | 766.00 | 770.00 | 7,700.00 | 22,853 |
| 2022-07-21 | 775.00 | 788.00 | 766.00 | 773.00 | 7,730.00 | 33,001 |
| 2022-07-20 | 771.00 | 776.00 | 763.00 | 772.00 | 7,720.00 | 27,514 |
| 2022-07-19 | 750.00 | 765.00 | 747.00 | 761.00 | 7,610.00 | 18,384 |
| 2022-07-18 | 733.00 | 752.00 | 730.00 | 751.00 | 7,510.00 | 30,974 |
| 2022-07-15 | 727.00 | 731.00 | 714.00 | 729.00 | 7,290.00 | 35,912 |
| 2022-07-14 | 726.00 | 737.00 | 720.00 | 727.00 | 7,270.00 | 40,016 |
| 2022-07-13 | 728.00 | 741.00 | 725.00 | 736.00 | 7,360.00 | 31,193 |
| 2022-07-12 | 757.00 | 762.00 | 726.00 | 732.00 | 7,320.00 | 50,369 |
| 2022-07-11 | 767.00 | 771.00 | 758.00 | 762.00 | 7,620.00 | 27,531 |
| 2022-07-08 | 770.00 | 772.00 | 756.00 | 770.00 | 7,700.00 | 23,519 |
| 2022-07-07 | 762.00 | 773.00 | 760.00 | 763.00 | 7,630.00 | 24,172 |
| 2022-07-06 | 761.00 | 771.00 | 752.00 | 761.00 | 7,610.00 | 14,358 |
| 2022-07-05 | 736.00 | 768.00 | 736.00 | 761.00 | 7,610.00 | 23,640 |
| 2022-07-04 | 759.00 | 761.00 | 724.00 | 730.00 | 7,300.00 | 46,097 |
| 2022-07-01 | 780.00 | 785.00 | 753.00 | 757.00 | 7,570.00 | 24,848 |
| 2022-06-30 | 797.00 | 801.00 | 777.00 | 777.00 | 7,770.00 | 28,107 |
| 2022-06-29 | 780.00 | 805.00 | 777.00 | 798.00 | 7,980.00 | 27,831 |
| 2022-06-28 | 794.00 | 801.00 | 778.00 | 792.00 | 7,920.00 | 32,718 |
| 2022-06-27 | 756.00 | 797.00 | 752.00 | 790.00 | 7,900.00 | 49,057 |
| 2022-06-24 | 703.00 | 747.00 | 703.00 | 745.00 | 7,450.00 | 64,614 |
| 2022-06-23 | 761.00 | 765.00 | 711.00 | 711.00 | 7,110.00 | 108,084 |
| 2022-06-22 | 797.00 | 804.00 | 760.00 | 760.00 | 7,600.00 | 61,175 |
| 2022-06-21 | 790.00 | 807.00 | 789.00 | 796.00 | 7,960.00 | 32,442 |
| 2022-06-20 | 846.00 | 846.00 | 785.00 | 791.00 | 7,910.00 | 84,809 |
| 2022-06-17 | 830.00 | 841.00 | 816.00 | 838.00 | 8,380.00 | 34,954 |
| 2022-06-16 | 842.00 | 867.00 | 842.00 | 847.00 | 8,470.00 | 37,039 |
| 2022-06-15 | 868.00 | 871.00 | 834.00 | 836.00 | 8,360.00 | 92,016 |
| 2022-06-14 | 863.00 | 885.00 | 849.00 | 871.00 | 8,710.00 | 85,404 |
| 2022-06-13 | 907.00 | 911.00 | 876.00 | 876.00 | 8,760.00 | 98,163 |
| 2022-06-10 | 922.00 | 952.00 | 915.00 | 923.00 | 9,230.00 | 124,562 |
| 2022-06-09 | 912.00 | 914.00 | 901.00 | 908.00 | 9,080.00 | 39,484 |
| 2022-06-08 | 905.00 | 915.00 | 905.00 | 912.00 | 9,120.00 | 27,349 |
| 2022-06-07 | 921.00 | 922.00 | 908.00 | 908.00 | 9,080.00 | 29,906 |
| 2022-06-03 | 911.00 | 928.00 | 911.00 | 922.00 | 9,220.00 | 35,853 |
| 2022-06-02 | 914.00 | 916.00 | 909.00 | 911.00 | 9,110.00 | 37,441 |
| 2022-05-31 | 914.00 | 919.00 | 907.00 | 917.00 | 9,170.00 | 55,642 |
| 2022-05-30 | 913.00 | 921.00 | 912.00 | 913.00 | 9,130.00 | 23,147 |
| 2022-05-27 | 919.00 | 920.00 | 908.00 | 909.00 | 9,090.00 | 27,425 |
| 2022-05-26 | 907.00 | 940.00 | 904.00 | 908.00 | 9,080.00 | 97,547 |
| 2022-05-25 | 904.00 | 916.00 | 899.00 | 903.00 | 9,030.00 | 32,527 |
| 2022-05-24 | 918.00 | 919.00 | 902.00 | 902.00 | 9,020.00 | 48,353 |
| 2022-05-23 | 919.00 | 927.00 | 914.00 | 914.00 | 9,140.00 | 29,688 |
| 2022-05-20 | 914.00 | 925.00 | 910.00 | 919.00 | 9,190.00 | 43,464 |
| 2022-05-19 | 913.00 | 917.00 | 904.00 | 917.00 | 9,170.00 | 66,657 |
| 2022-05-18 | 940.00 | 953.00 | 928.00 | 929.00 | 9,290.00 | 71,916 |
| 2022-05-17 | 935.00 | 944.00 | 930.00 | 940.00 | 9,400.00 | 34,123 |
| 2022-05-16 | 939.00 | 953.00 | 932.00 | 940.00 | 9,400.00 | 39,620 |
| 2022-05-13 | 927.00 | 945.00 | 927.00 | 932.00 | 9,320.00 | 29,550 |
| 2022-05-12 | 962.00 | 963.00 | 926.00 | 926.00 | 9,260.00 | 75,094 |
| 2022-05-11 | 956.00 | 975.00 | 956.00 | 964.00 | 9,640.00 | 44,561 |
| 2022-05-10 | 945.00 | 961.00 | 921.00 | 960.00 | 9,600.00 | 89,084 |
| 2022-05-09 | 988.00 | 999.00 | 961.00 | 961.00 | 9,610.00 | 107,694 |
| 2022-05-06 | 995.00 | 1,005.00 | 989.00 | 999.00 | 9,990.00 | 65,948 |
| 2022-05-04 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 10,100.00 | 131,710 |
| 2022-05-03 | 986.00 | 1,005.00 | 985.00 | 1,005.00 | 10,050.00 | 62,093 |
| 2022-05-02 | 987.00 | 998.00 | 974.00 | 986.00 | 9,860.00 | 37,719 |
| 2022-04-29 | 976.00 | 992.00 | 972.00 | 989.00 | 9,890.00 | 53,566 |
| 2022-04-28 | 986.00 | 987.00 | 965.00 | 970.00 | 9,700.00 | 69,480 |
| 2022-04-27 | 970.00 | 988.00 | 964.00 | 985.00 | 9,850.00 | 48,409 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.